2003 日東富士製粉(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282312312302308,0001,150
2001-12-272292302292303,0001,150
2001-12-262252262252266,0001,130
2001-12-252312312252259,0001,125
2001-12-212312312302316,0001,155
2001-12-2022523422523012,0001,150
2001-12-192332332252258,0001,125
2001-12-182302332292337,0001,165
2001-12-172252302252302,0001,150
2001-12-1422323322322542,0001,125
2001-12-132352352352357,0001,175
2001-12-122222352222359,0001,175
2001-12-1122322522322312,0001,115
2001-12-1023523523023316,0001,165
2001-12-072352352352352,0001,175
2001-12-062322352312318,0001,155
2001-12-052322322322322,0001,160
2001-12-0423823823223210,0001,160
2001-12-032322402322407,0001,200
2001-11-302392392332336,0001,165
2001-11-292352352332347,0001,170
2001-11-282402412402418,0001,205
2001-11-272442442402402,0001,200
2001-11-2624524524124510,0001,225
2001-11-222362362362363,0001,180
2001-11-212332352332353,0001,175
2001-11-202372372362369,0001,180
2001-11-192432442412444,0001,220
2001-11-1623424523424519,0001,225
2001-11-152332342332345,0001,170
2001-11-142452452302326,0001,160
2001-11-132332332332332,0001,165
2001-11-122412412322327,0001,160
2001-11-082442442432434,0001,215
2001-11-0724524524224510,0001,225
2001-11-062442452442455,0001,225
2001-11-0524524523324410,0001,220
2001-11-0224224424224417,0001,220
2001-11-0124524624024432,0001,220
2001-10-312452452402408,0001,200
2001-10-302402432402434,0001,215
2001-10-292422422342342,0001,170
2001-10-2624424524324523,0001,225
2001-10-252442452432439,0001,215
2001-10-2424524524224429,0001,220
2001-10-232422422402426,0001,210
2001-10-222322372322373,0001,185
2001-10-192422422332384,0001,190
2001-10-182442442422423,0001,210
2001-10-172432452402457,0001,225
2001-10-162432432412413,0001,205
2001-10-1524324524124113,0001,205
2001-10-122412432362436,0001,215
2001-10-1122423622423613,0001,180
2001-10-1023824321822119,0001,105
2001-10-092452452352358,0001,175
2001-10-052422452422458,0001,225
2001-10-0424024523624514,0001,225
2001-10-032402402352378,0001,185
2001-10-0224024023624011,0001,200
2001-10-0123723823223711,0001,185
2001-09-2823524023523918,0001,195
2001-09-272302352302354,0001,175
2001-09-2623023022723011,0001,150
2001-09-252252262252262,0001,130
2001-09-212352352252256,0001,125
2001-09-202302302202308,0001,150
2001-09-192152272122258,0001,125
2001-09-182302302242245,0001,120
2001-09-172232302232297,0001,145
2001-09-1422023022023024,0001,150
2001-09-1321321721021713,0001,085
2001-09-1220022020021112,0001,055
2001-09-112302302302301,0001,150
2001-09-102302322302327,0001,160
2001-09-0723523523323317,0001,165
2001-09-062352352352351,0001,175
2001-09-052352372352356,0001,175
2001-09-042362372352376,0001,185
2001-09-032362372362373,0001,185
2001-08-3124124323524110,0001,205
2001-08-302362382352366,0001,180
2001-08-282442452432437,0001,215
2001-08-2724524824524813,0001,240
2001-08-2424524524524514,0001,225
2001-08-232352452352458,0001,225
2001-08-222352352332335,0001,165
2001-08-212382452382406,0001,200
2001-08-202482482452458,0001,225
2001-08-1723625023624575,0001,225
2001-08-1624124123023619,0001,180
2001-08-152422422422424,0001,210
2001-08-142422422412413,0001,205
2001-08-132302452302455,0001,225
2001-08-102342442342387,0001,190
2001-08-092442442442441,0001,220
2001-08-082442452442453,0001,225
2001-08-0724524524424514,0001,225
2001-08-062432442432434,0001,215
2001-08-032352402352403,0001,200
2001-08-022382402332349,0001,170
2001-08-0123523823423811,0001,190
2001-07-312402402252308,0001,150
2001-07-3024224624124614,0001,230
2001-07-2724224524024521,0001,225
2001-07-2624024224024226,0001,210
2001-07-2524024022024044,0001,200
2001-07-2423724023724014,0001,200
2001-07-2323823823523518,0001,175
2001-07-1923924323823812,0001,190
2001-07-1824324324024118,0001,205
2001-07-172442442442443,0001,220
2001-07-162402452402454,0001,225
2001-07-132422452422452,0001,225
2001-07-1223924523824513,0001,225
2001-07-112392392382388,0001,190
2001-07-102382402382387,0001,190
2001-07-0924024523824513,0001,225
2001-07-062412412402409,0001,200
2001-07-042412412412413,0001,205
2001-07-032362452362455,0001,225
2001-07-0225025023623619,0001,180
2001-06-2924624924324915,0001,245
2001-06-2824124623724633,0001,230
2001-06-2724024023623810,0001,190
2001-06-2624124123924017,0001,200
2001-06-252402402372409,0001,200
2001-06-2224024023324012,0001,200
2001-06-2124224224124120,0001,205
2001-06-202322322322323,0001,160
2001-06-1923424023023015,0001,150
2001-06-182332332332331,0001,165
2001-06-1523123123023011,0001,150
2001-06-142332342332334,0001,165
2001-06-132332342332344,0001,170
2001-06-122352352352357,0001,175
2001-06-112432432402404,0001,200
2001-06-0823423423123350,0001,165
2001-06-072302332302332,0001,165
2001-06-0623123523123124,0001,155
2001-06-052342342342341,0001,170
2001-06-042252352202358,0001,175
2001-06-012362392362399,0001,195
2001-05-312392402392397,0001,195
2001-05-302452452402402,0001,200
2001-05-292422422392397,0001,195
2001-05-2824524524224211,0001,210
2001-05-2524024724024523,0001,225
2001-05-242422422402407,0001,200
2001-05-2324424424224410,0001,220
2001-05-222422442422446,0001,220
2001-05-2124224524224515,0001,225
2001-05-1824224424224213,0001,210
2001-05-172392452392424,0001,210
2001-05-162372392372394,0001,195
2001-05-1424324423723712,0001,185
2001-05-1123723923723812,0001,190
2001-05-102402402372377,0001,185
2001-05-0924024024024011,0001,200
2001-05-0824324324024116,0001,205
2001-05-0724524824024134,0001,205
2001-05-0224425024024542,0001,225
2001-05-0123724523724520,0001,225
2001-04-2724224223223521,0001,175
2001-04-2623324423224244,0001,210
2001-04-2523323323223310,0001,165
2001-04-242332332272327,0001,160
2001-04-232332332332334,0001,165
2001-04-2022923122522527,0001,125
2001-04-1923023022622912,0001,145
2001-04-182272302252307,0001,150
2001-04-172292292282299,0001,145
2001-04-1623023022822919,0001,145
2001-04-1322322522122525,0001,125
2001-04-1222422522022316,0001,115
2001-04-112252252182199,0001,095
2001-04-1022422521821813,0001,090
2001-04-0922222521822211,0001,110
2001-04-062202202182185,0001,090
2001-04-0521621621521629,0001,080
2001-04-042102172102176,0001,085
2001-04-0321222120921054,0001,050
2001-04-0222522521221211,0001,060
2001-03-302202202142147,0001,070
2001-03-292182202162186,0001,090
2001-03-282202252202259,0001,125
2001-03-2723123122523013,0001,150
2001-03-2622823022523046,0001,150
2001-03-2322522522022523,0001,125
2001-03-2221722021522017,0001,100
2001-03-2121222021222010,0001,100
2001-03-192112112112111,0001,055
2001-03-162162162132137,0001,065
2001-03-152102152102116,0001,055
2001-03-142102102102106,0001,050
2001-03-132102152102154,0001,075
2001-03-122232232152155,0001,075
2001-03-0922322322022327,0001,115
2001-03-0821522021521810,0001,090
2001-03-072202202202202,0001,100
2001-03-062112202112202,0001,100
2001-03-052152152152151,0001,075
2001-03-0221622521022515,0001,125
2001-03-0122022621222647,0001,130
2001-02-2821522321522240,0001,110
2001-02-2721221721221226,0001,060
2001-02-2621521521021011,0001,050
2001-02-232092102082108,0001,050
2001-02-222152152082085,0001,040
2001-02-212072082072087,0001,040
2001-02-202122122072075,0001,035
2001-02-192122132122126,0001,060
2001-02-162102152102143,0001,070
2001-02-1521321521321523,0001,075
2001-02-142082082082081,0001,040
2001-02-132102132102138,0001,065
2001-02-0920421020421034,0001,050
2001-02-082092092012017,0001,005
2001-02-072002022002024,0001,010
2001-02-0620020420020210,0001,010
2001-02-052002002002002,0001,000
2001-02-0220220219920213,0001,010
2001-02-012032031992009,0001,000
2001-01-312002022002026,0001,010
2001-01-302022022002029,0001,010
2001-01-292022022012025,0001,010
2001-01-2620120420020116,0001,005
2001-01-2520820820120111,0001,005
2001-01-2420421020420917,0001,045
2001-01-2320520519919910,000995
2001-01-2219920519920511,0001,025
2001-01-1920020420020421,0001,020
2001-01-1820020019819813,000990
2001-01-172002002002007,0001,000
2001-01-162052052042053,0001,025
2001-01-152092092082082,0001,040
2001-01-122012032012033,0001,015
2001-01-112012012012015,0001,005
2001-01-1019720419720411,0001,020
2001-01-091951961951969,000980
2001-01-052012012012013,0001,005
2001-01-042042042002007,0001,000

分割・併合履歴 : [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株